Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,313.50 | 2,315.00 | 2,312.80 | 2,313.70 | 2,313.70 | 952 |
May 01, 2024 | 2,298.20 | 2,339.50 | 2,291.70 | 2,311.00 | 2,311.00 | 229,064 |
Apr 30, 2024 | 2,347.00 | 2,347.60 | 2,296.20 | 2,302.90 | 2,302.90 | 229,064 |
Apr 29, 2024 | 2,347.60 | 2,358.90 | 2,331.00 | 2,357.70 | 2,357.70 | 187,309 |
Apr 26, 2024 | 2,344.20 | 2,364.40 | 2,338.00 | 2,347.20 | 2,347.20 | 171,011 |
Apr 25, 2024 | 2,327.40 | 2,357.60 | 2,316.40 | 2,342.50 | 2,342.50 | 224,471 |
Apr 24, 2024 | 2,335.70 | 2,350.90 | 2,324.80 | 2,338.40 | 2,338.40 | 187,699 |
Apr 23, 2024 | 2,342.30 | 2,347.90 | 2,304.60 | 2,342.10 | 2,342.10 | 270,225 |
Apr 22, 2024 | 2,403.70 | 2,404.30 | 2,338.20 | 2,346.40 | 2,346.40 | 262,673 |
Apr 19, 2024 | 2,394.00 | 2,433.30 | 2,386.80 | 2,413.80 | 2,413.80 | 275,405 |
Apr 18, 2024 | 2,377.90 | 2,408.00 | 2,377.20 | 2,398.00 | 2,398.00 | 200,546 |
Apr 17, 2024 | 2,398.00 | 2,412.00 | 2,370.70 | 2,388.40 | 2,388.40 | 284,352 |
Apr 16, 2024 | 2,399.10 | 2,414.80 | 2,379.20 | 2,407.80 | 2,407.80 | 297,592 |
Apr 15, 2024 | 2,369.40 | 2,404.30 | 2,340.20 | 2,383.00 | 2,383.00 | 343,730 |
Apr 12, 2024 | 2,389.40 | 2,448.80 | 2,350.60 | 2,374.10 | 2,374.10 | 479,894 |
Apr 11, 2024 | 2,351.70 | 2,395.60 | 2,343.10 | 2,372.70 | 2,372.70 | 260,415 |
Apr 10, 2024 | 2,372.40 | 2,378.10 | 2,337.10 | 2,348.40 | 2,348.40 | 353,847 |
Apr 09, 2024 | 2,358.10 | 2,384.50 | 2,355.70 | 2,362.40 | 2,362.40 | 279,608 |
Apr 08, 2024 | 2,343.60 | 2,372.50 | 2,321.70 | 2,351.00 | 2,351.00 | 285,570 |
Apr 05, 2024 | 2,309.50 | 2,350.00 | 2,286.20 | 2,345.40 | 2,345.40 | 293,212 |
Apr 04, 2024 | 2,321.00 | 2,325.30 | 2,298.70 | 2,308.50 | 2,308.50 | 236,227 |
Apr 03, 2024 | 2,301.70 | 2,321.80 | 2,285.70 | 2,315.00 | 2,315.00 | 254,574 |
Apr 02, 2024 | 2,272.70 | 2,301.90 | 2,267.10 | 2,281.80 | 2,281.80 | 277,228 |
Apr 01, 2024 | 2,259.20 | 2,286.40 | 2,249.10 | 2,257.10 | 2,257.10 | 220,767 |
Mar 28, 2024 | 2,215.70 | 2,256.90 | 2,207.50 | 2,238.40 | 2,238.40 | 250,248 |
Mar 27, 2024 | 2,200.50 | 2,218.30 | 2,193.70 | 2,212.70 | 2,212.70 | 191,456 |
Mar 26, 2024 | 2,195.00 | 2,222.60 | 2,190.00 | 2,199.20 | 2,199.20 | 220,673 |
Mar 25, 2024 | 2,188.50 | 2,204.10 | 2,186.10 | 2,198.20 | 2,198.20 | 124,954 |
Mar 22, 2024 | 2,204.70 | 2,209.60 | 2,180.20 | 2,181.60 | 2,181.60 | 88,191 |
Mar 21, 2024 | 2,212.40 | 2,246.60 | 2,189.70 | 2,206.50 | 2,206.50 | 127,191 |
Mar 20, 2024 | 2,182.60 | 2,213.60 | 2,173.60 | 2,182.40 | 2,182.40 | 54,113 |
Mar 19, 2024 | 2,185.60 | 2,187.80 | 2,171.90 | 2,181.20 | 2,181.20 | 41,984 |
Mar 18, 2024 | 2,181.40 | 2,188.70 | 2,170.80 | 2,185.90 | 2,185.90 | 52,408 |
Mar 15, 2024 | 2,188.70 | 2,198.20 | 2,180.40 | 2,183.10 | 2,183.10 | 28,569 |
Mar 14, 2024 | 2,201.30 | 2,202.60 | 2,178.40 | 2,189.10 | 2,189.10 | 28,529 |
Mar 13, 2024 | 2,185.20 | 2,206.90 | 2,183.00 | 2,202.40 | 2,202.40 | 65,073 |
Mar 12, 2024 | 2,209.60 | 2,211.90 | 2,178.00 | 2,187.70 | 2,187.70 | 67,251 |
Mar 11, 2024 | 2,208.50 | 2,216.30 | 2,202.20 | 2,210.00 | 2,210.00 | 83,436 |
Mar 08, 2024 | 2,187.20 | 2,223.30 | 2,182.10 | 2,206.30 | 2,206.30 | 108,339 |
Mar 07, 2024 | 2,177.10 | 2,192.70 | 2,172.60 | 2,185.90 | 2,185.90 | 61,744 |
Mar 06, 2024 | 2,157.00 | 2,181.10 | 2,152.80 | 2,178.80 | 2,178.80 | 34,244 |
Mar 05, 2024 | 2,143.50 | 2,170.80 | 2,139.20 | 2,162.50 | 2,162.50 | 20,581 |
Mar 04, 2024 | 2,111.70 | 2,148.60 | 2,108.50 | 2,146.80 | 2,146.80 | 43,268 |
Mar 01, 2024 | 2,072.40 | 2,117.40 | 2,067.10 | 2,116.00 | 2,116.00 | 46,814 |
Feb 29, 2024 | 2,063.40 | 2,079.20 | 2,056.10 | 2,074.60 | 2,074.60 | 9,725 |
Feb 28, 2024 | 2,059.70 | 2,067.30 | 2,053.60 | 2,062.70 | 2,062.70 | 4,890 |
Feb 27, 2024 | 2,060.70 | 2,068.80 | 2,058.40 | 2,064.10 | 2,064.10 | 6,028 |
Feb 26, 2024 | 2,064.00 | 2,066.50 | 2,054.10 | 2,058.80 | 2,058.80 | 4,573 |
Feb 23, 2024 | 2,054.20 | 2,073.00 | 2,045.50 | 2,069.30 | 2,069.30 | 7,464 |
Feb 22, 2024 | 2,055.80 | 2,064.80 | 2,049.20 | 2,050.50 | 2,050.50 | 4,854 |
Feb 21, 2024 | 2,055.90 | 2,063.10 | 2,050.80 | 2,054.00 | 2,054.00 | 4,489 |
Feb 20, 2024 | 2,049.80 | 2,062.20 | 2,044.20 | 2,059.60 | 2,059.60 | 8,135 |
Feb 16, 2024 | 2,036.10 | 2,046.80 | 2,026.60 | 2,043.90 | 2,043.90 | 4,743 |
Feb 15, 2024 | 2,024.80 | 2,040.00 | 2,021.80 | 2,034.70 | 2,034.70 | 7,758 |
Feb 14, 2024 | 2,025.70 | 2,028.50 | 2,016.30 | 2,024.00 | 2,024.00 | 8,228 |
Feb 13, 2024 | 2,053.40 | 2,067.00 | 2,022.80 | 2,027.10 | 2,027.10 | 8,867 |
Feb 12, 2024 | 2,058.10 | 2,061.40 | 2,045.40 | 2,053.00 | 2,053.00 | 4,650 |
Feb 09, 2024 | 2,069.60 | 2,071.60 | 2,054.40 | 2,058.60 | 2,058.60 | 7,525 |
Feb 08, 2024 | 2,070.60 | 2,073.50 | 2,054.70 | 2,067.80 | 2,067.80 | 6,393 |
Feb 07, 2024 | 2,072.00 | 2,080.90 | 2,066.20 | 2,071.50 | 2,071.50 | 5,893 |
Feb 06, 2024 | 2,061.40 | 2,074.80 | 2,058.70 | 2,071.20 | 2,071.20 | 4,476 |
Feb 05, 2024 | 2,076.20 | 2,077.60 | 2,050.80 | 2,062.70 | 2,062.70 | 6,966 |
Feb 02, 2024 | 2,091.80 | 2,094.10 | 2,064.00 | 2,073.40 | 2,073.40 | 12,906 |
Feb 01, 2024 | 2,076.90 | 2,102.50 | 2,066.00 | 2,090.60 | 2,090.60 | 9,168 |
Jan 31, 2024 | 2,075.00 | 2,093.90 | 2,068.50 | 2,087.00 | 2,087.00 | 6,846 |
Jan 30, 2024 | 2,071.30 | 2,086.70 | 2,066.80 | 2,070.50 | 2,070.50 | 6,112 |
Jan 29, 2024 | 2,061.10 | 2,075.40 | 2,057.90 | 2,064.20 | 2,064.20 | 5,429 |
Jan 26, 2024 | 2,058.70 | 2,065.40 | 2,053.90 | 2,055.60 | 2,055.60 | 4,625 |
Jan 25, 2024 | 2,055.30 | 2,063.70 | 2,044.00 | 2,056.30 | 2,056.30 | 3,727 |
Jan 24, 2024 | 2,069.50 | 2,076.70 | 2,050.80 | 2,054.70 | 2,054.70 | 5,996 |
Jan 23, 2024 | 2,061.00 | 2,077.40 | 2,059.70 | 2,064.70 | 2,064.70 | 2,545 |
Jan 22, 2024 | 2,070.30 | 2,072.00 | 2,056.40 | 2,061.00 | 2,061.00 | 2,643 |
Jan 19, 2024 | 2,064.30 | 2,080.50 | 2,061.40 | 2,068.10 | 2,068.10 | 4,625 |
Jan 18, 2024 | 2,047.60 | 2,064.30 | 2,047.20 | 2,060.60 | 2,060.60 | 2,775 |
Jan 17, 2024 | 2,068.30 | 2,074.60 | 2,044.10 | 2,045.40 | 2,045.40 | 7,066 |
Jan 16, 2024 | 2,090.50 | 2,101.90 | 2,067.30 | 2,069.20 | 2,069.20 | 2,943 |
Jan 12, 2024 | 2,075.50 | 2,105.20 | 2,073.70 | 2,090.60 | 2,090.60 | 6,200 |
Jan 11, 2024 | 2,070.20 | 2,095.00 | 2,057.20 | 2,058.30 | 2,058.30 | 4,000 |
Jan 10, 2024 | 2,075.50 | 2,085.00 | 2,065.30 | 2,067.20 | 2,067.20 | 4,451 |
Jan 09, 2024 | 2,074.80 | 2,087.50 | 2,071.50 | 2,072.40 | 2,072.40 | 2,921 |
Jan 08, 2024 | 2,091.50 | 2,092.30 | 2,062.70 | 2,072.80 | 2,072.80 | 4,067 |
Jan 05, 2024 | 2,090.00 | 2,110.20 | 2,071.20 | 2,089.30 | 2,089.30 | 2,891 |
Jan 04, 2024 | 2,089.00 | 2,097.00 | 2,083.30 | 2,089.50 | 2,089.50 | 3,103 |
Jan 03, 2024 | 2,107.00 | 2,113.10 | 2,078.10 | 2,082.10 | 2,082.10 | 3,380 |
Jan 02, 2024 | 2,112.20 | 2,127.50 | 2,105.00 | 2,113.10 | 2,113.10 | 2,178 |
Dec 29, 2023 | 2,115.60 | 2,122.30 | 2,107.50 | 2,111.30 | 2,111.30 | 870 |
Dec 28, 2023 | 2,128.60 | 2,137.50 | 2,115.40 | 2,123.10 | 2,123.10 | 3,203 |
Dec 27, 2023 | 2,114.90 | 2,134.80 | 2,114.20 | 2,132.40 | 2,132.40 | 2,542 |
Dec 26, 2023 | 2,105.30 | 2,119.20 | 2,105.30 | 2,108.90 | 2,108.90 | 1,059 |
Dec 22, 2023 | 2,099.10 | 2,121.80 | 2,097.20 | 2,108.20 | 2,108.20 | 2,420 |
Dec 21, 2023 | 2,083.00 | 2,096.60 | 2,083.00 | 2,090.40 | 2,090.40 | 1,722 |
Dec 20, 2023 | 2,091.60 | 2,095.40 | 2,080.00 | 2,086.70 | 2,086.70 | 1,611 |
Dec 19, 2023 | 2,080.20 | 2,099.90 | 2,075.40 | 2,091.30 | 2,091.30 | 2,405 |
Dec 18, 2023 | 2,072.50 | 2,084.80 | 2,070.20 | 2,079.60 | 2,079.60 | 1,892 |
Dec 15, 2023 | 2,090.00 | 2,096.20 | 2,068.80 | 2,074.60 | 2,074.60 | 2,803 |
Dec 14, 2023 | 2,079.10 | 2,100.60 | 2,079.00 | 2,083.50 | 2,083.50 | 3,557 |
Dec 13, 2023 | 2,034.00 | 2,080.60 | 2,027.30 | 2,036.20 | 2,036.20 | 5,155 |
Dec 12, 2023 | 2,040.10 | 2,050.90 | 2,031.70 | 2,032.10 | 2,032.10 | 4,602 |
Dec 11, 2023 | 2,057.70 | 2,062.50 | 2,030.80 | 2,032.70 | 2,032.70 | 3,861 |
Dec 08, 2023 | 2,083.00 | 2,088.10 | 2,049.80 | 2,053.70 | 2,053.70 | 4,789 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |